Shandong Astro-century Education&Technology Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-04	13.970	17.030	13.960	17.030	16.773	60,903,898
2023-04-28	12.700	14.500	12.430	14.190	13.976	66,623,781
2023-04-27	12.820	13.660	12.100	12.310	12.124	66,002,531
2023-04-26	13.280	14.170	12.330	14.100	13.887	81,942,719
2023-04-25	12.350	13.200	11.820	13.200	13.001	95,709,273
2023-04-24	9.310	11.000	9.270	11.000	10.834	55,591,520
2023-04-21	10.250	10.250	9.150	9.170	9.031	51,604,379
2023-04-20	10.050	10.480	9.800	10.410	10.253	52,248,930
2023-04-19	10.410	11.250	10.300	10.370	10.213	73,279,852
2023-04-18	9.860	11.110	9.430	10.760	10.597	73,775,617
2023-04-17	9.990	10.390	9.290	10.100	9.947	67,983,852
2023-04-14	9.610	11.440	9.610	10.530	10.371	93,482,711
2023-04-13	8.500	9.530	8.400	9.530	9.386	64,660,488
2023-04-12	7.570	8.200	7.500	7.940	7.820	38,898,289
2023-04-11	7.250	7.700	7.200	7.560	7.446	29,256,170
2023-04-10	7.470	7.520	7.170	7.310	7.200	21,019,551
2023-04-07	12.370	13.180	12.040	12.770	7.319	27,205,538
2023-04-06	12.490	12.490	12.210	12.360	7.084	16,123,904
2023-04-04	13.000	13.000	12.470	12.700	7.279	24,181,219
2023-04-03	13.170	13.290	12.750	13.100	7.509	26,708,984
2023-03-31	12.330	13.170	12.330	13.170	7.549	27,212,270
2023-03-30	12.680	12.720	12.290	12.310	7.056	16,801,104
2023-03-29	12.710	12.970	12.520	12.680	7.268	25,026,137
2023-03-28	12.830	13.260	12.610	12.910	7.400	42,113,678
2023-03-27	12.810	12.910	12.350	12.670	7.262	21,498,771
2023-03-24	12.450	12.840	12.330	12.760	7.314	24,858,891
2023-03-23	12.720	12.880	12.430	12.630	7.239	26,247,995
2023-03-22	12.500	12.790	12.240	12.710	7.285	38,198,390
2023-03-21	11.830	12.660	11.620	12.470	7.148	35,004,274
2023-03-20	11.620	11.980	11.540	11.740	6.729	19,065,271
2023-03-17	11.440	11.670	11.390	11.600	6.649	19,021,190
2023-03-16	11.190	11.540	10.950	11.200	6.420	16,021,997
2023-03-15	11.240	11.320	11.150	11.170	6.402	9,819,375
2023-03-14	11.560	11.570	11.040	11.180	6.408	18,649,825
2023-03-13	11.580	11.690	11.450	11.690	6.700	15,585,437
2023-03-10	11.400	11.730	11.330	11.580	6.637	18,114,171
2023-03-09	11.390	11.500	11.260	11.480	6.580	11,528,552
2023-03-08	11.220	11.490	11.220	11.390	6.528	12,966,736
2023-03-07	11.620	11.760	11.200	11.210	6.425	20,014,585
2023-03-06	11.610	11.980	11.540	11.680	6.695	26,375,444
2023-03-03	12.800	12.880	11.440	11.840	6.786	56,742,507
2023-03-02	11.750	12.190	11.600	12.180	6.981	21,751,782
2023-03-01	11.210	11.710	11.180	11.670	6.689	10,963,356
2023-02-28	11.190	11.340	11.130	11.240	6.443	7,264,800
2023-02-27	11.320	11.480	11.080	11.080	6.351	12,083,318
2023-02-24	11.380	11.520	11.300	11.410	6.540	6,428,349
2023-02-23	11.600	11.630	11.350	11.460	6.569	13,273,326
2023-02-22	11.300	11.990	11.150	11.730	6.723	22,228,088
2023-02-21	11.790	11.830	11.350	11.500	6.592	18,939,437
2023-02-20	11.480	11.810	11.430	11.760	6.741	17,865,784
2023-02-17	11.500	11.850	11.390	11.580	6.637	18,178,890
2023-02-16	12.000	12.120	11.220	11.550	6.620	29,325,575
2023-02-15	11.580	12.150	11.410	12.100	6.935	32,719,713
2023-02-14	11.760	11.900	11.460	11.650	6.678	24,041,275
2023-02-13	11.740	12.090	11.440	11.730	6.723	34,078,046
2023-02-10	11.500	13.200	11.480	11.890	6.815	48,059,072
2023-02-09	11.500	11.520	10.990	11.480	6.580	30,028,355
2023-02-08	12.250	12.380	11.380	11.670	6.689	42,903,209
2023-02-07	11.490	13.130	11.200	12.480	7.153	58,775,761
2023-02-06	12.500	12.720	11.250	11.470	6.574	59,773,967

← NewerPage 15 of 21 · 1,211 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-27	0.0500 CNY
2025-05-22	0.0550 CNY
2024-05-13	0.0500 CNY
2023-04-10	0.1360 CNY
2022-05-30	0.0750 CNY
2021-06-01	0.0850 CNY
2020-06-17	0.0975 CNY
2019-06-10	0.0700 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.